Dow Up0.15% Nasdaq Up0.21%

More On NMDC.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


NMDC Limited (NMDC.NS)

-NSE
175.15 Up 1.65(0.95%) 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 12, 20081,440.001,514.001,385.101,471.55117,600412.93
May 9, 20081,538.801,564.351,430.001,440.00204,400404.08
May 8, 20081,414.901,489.851,360.001,489.8579,400418.07
May 7, 20081,500.001,505.001,410.751,430.0070,800401.27
May 6, 20081,550.001,550.001,465.101,480.00139,900415.30
May 5, 20081,558.751,558.751,460.001,519.00413,600426.24
May 2, 20081,484.501,484.501,484.501,484.5012,100416.56
Apr 30, 20081,362.001,413.801,362.001,413.8063,800396.72
Apr 29, 20081,420.001,420.001,325.001,332.00165,000373.77
Apr 28, 20081,352.351,352.351,320.001,352.3520,400379.48
Apr 25, 20081,260.001,287.951,190.001,287.9548,700361.41
Apr 24, 20081,240.001,264.001,202.001,223.0025,200343.18
Apr 23, 20081,255.001,265.701,199.001,202.0043,800337.29
Apr 22, 20081,315.001,315.001,248.351,250.0040,600350.76
Apr 21, 20081,337.001,350.001,298.001,311.0043,700367.88
Apr 17, 20081,360.001,416.801,295.001,309.80181,400367.54
Apr 16, 20081,355.001,370.001,349.301,349.3090,200378.63
Apr 15, 20081,569.801,569.801,420.301,420.30201,700398.55
Apr 11, 20081,495.051,495.051,495.051,495.0515,400419.52
Apr 10, 20081,423.851,423.851,423.851,423.8522,000399.54
Apr 10, 200810: 1 Stock Split
Apr 9, 200813,560.2413,560.2413,560.2413,560.2453,900380.51
Apr 8, 200812,090.0012,327.5111,699.0112,327.5157,000345.92
Apr 7, 200810,590.0011,206.8010,449.9911,206.80150,300314.47
Apr 4, 200810,689.9911,300.0110,100.0110,201.0556,900286.25
Apr 3, 200810,805.0110,805.0110,200.0010,400.0123,400291.83
Apr 2, 200811,499.9911,900.0110,710.9910,749.9932,800301.65
Apr 1, 200810,745.0111,399.0110,389.9910,965.0061,500307.69
Mar 31, 200810,459.2011,315.7010,299.9910,351.0590,900290.46
Mar 28, 20089,519.9910,459.209,000.0010,459.2027,900293.49
Mar 27, 20089,080.019,650.019,000.009,500.0122,800266.58
Mar 26, 20089,798.999,798.999,120.009,300.0024,900260.97
Mar 25, 20088,100.099,600.008,100.099,599.0143,500269.36
Mar 24, 20089,990.009,995.018,589.999,000.0042,600252.55
Mar 19, 200810,980.0011,210.019,380.019,549.9935,100267.98
Mar 18, 200810,998.9911,199.999,990.0010,010.0150,700280.89
Mar 17, 200810,890.0011,349.0010,622.0410,622.0442,400298.06
Mar 14, 200810,899.9911,943.9010,005.0011,943.9097,300335.16
Mar 13, 200812,899.4012,899.4010,858.0510,858.05105,700304.69
Mar 12, 200812,064.4412,064.5012,064.4412,064.5011,600338.54
Mar 11, 200810,239.9910,967.7010,025.0110,967.7032,500307.76
Mar 10, 20088,850.9910,197.008,850.999,900.0038,500277.80
Mar 7, 200810,500.0010,500.009,804.309,849.9922,500276.40
Mar 5, 200810,199.0110,395.009,962.1010,395.0016,500291.69
Mar 4, 200811,199.9911,199.9910,486.4110,486.4118,800294.26
Mar 3, 200811,074.0511,074.0510,601.1010,748.0152,800301.60
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.